Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 12:43PM ET - U.S. Markets close early today in 17 mins. for The Thanksgiving Weekend. Dow  1.20% Nasdaq  1.31%

iShares S&P Conservative Allocation (AOK)

At 11:17AM ET: 27.49   0.06 (0.22%)

MORE ON AOK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 27.55 27.55 27.54 27.55 600 27.55 24-Nov-09 27.43 27.57 27.43 27.51 25,900 27.51 23-Nov-09 27.54 27.56 27.47 27.52 15,400 27.52 20-Nov-09 27.48 27.48 27.38 27.42 4,100 27.42 19-Nov-09 27.54 27.54 27.43 27.49 5,700 27.49 18-Nov-09 27.51 27.61 27.51 27.55 18,700 27.55 17-Nov-09 27.68 27.68 27.49 27.63 25,400 27.63 16-Nov-09 27.58 27.64 27.55 27.64 2,400 27.64 13-Nov-09 27.29 27.41 27.11 27.38 8,700 27.38 12-Nov-09 27.43 27.43 27.32 27.36 12,600 27.36 11-Nov-09 27.41 27.42 27.41 27.42 800 27.42 10-Nov-09 27.28 27.47 27.16 27.35 22,900 27.35 9-Nov-09 27.50 27.50 27.26 27.31 8,900 27.31 6-Nov-09 27.07 27.13 27.04 27.13 2,700 27.13 5-Nov-09 27.09 27.12 26.99 27.12 29,500 27.12 4-Nov-09 27.03 27.25 27.01 27.01 4,400 27.01 3-Nov-09 26.89 26.95 26.89 26.93 7,200 26.93 3-Nov-09 $ 0.04 Dividend 2-Nov-09 26.99 27.05 26.92 27.01 5,900 26.97 30-Oct-09 27.08 27.10 26.92 26.98 15,800 26.94 29-Oct-09 27.01 27.09 27.01 27.06 2,300 27.02 28-Oct-09 27.13 27.13 26.94 26.97 6,000 26.93 27-Oct-09 27.41 27.41 27.14 27.14 1,200 27.10 26-Oct-09 27.19 27.27 27.02 27.10 3,200 27.06 23-Oct-09 27.31 27.31 27.13 27.13 8,300 27.09 22-Oct-09 27.21 27.33 27.15 27.33 5,700 27.29 21-Oct-09 27.38 27.39 27.28 27.28 11,100 27.24 20-Oct-09 27.34 27.79 27.33 27.34 3,600 27.30 19-Oct-09 27.22 27.41 27.10 27.40 14,400 27.36 16-Oct-09 27.19 27.28 27.19 27.28 13,400 27.24 15-Oct-09 27.10 27.31 27.10 27.31 3,600 27.27 14-Oct-09 27.65 27.65 27.21 27.32 2,700 27.28 13-Oct-09 27.25 27.25 27.16 27.22 4,700 27.18 12-Oct-09 27.37 27.37 27.18 27.21 3,800 27.17 9-Oct-09 27.02 27.16 27.02 27.13 12,300 27.09 8-Oct-09 27.14 27.27 27.11 27.21 11,500 27.17 7-Oct-09 27.13 27.14 27.04 27.14 21,500 27.10 6-Oct-09 27.23 27.23 26.96 27.08 25,600 27.04 5-Oct-09 26.97 27.00 26.86 27.00 8,000 26.96 2-Oct-09 26.89 26.93 26.70 26.87 24,900 26.83 1-Oct-09 27.27 27.27 26.97 27.00 22,600 26.96 30-Sep-09 27.29 27.29 27.09 27.18 21,100 27.14 29-Sep-09 27.22 27.22 27.02 27.17 3,600 27.13 28-Sep-09 27.25 27.29 26.98 27.18 6,100 27.14 25-Sep-09 27.18 27.18 26.98 27.06 5,000 27.02 24-Sep-09 27.02 27.10 26.99 27.10 4,500 27.06 23-Sep-09 27.22 27.24 27.15 27.15 11,400 27.11 22-Sep-09 27.14 27.23 27.14 27.21 3,700 27.17 21-Sep-09 27.24 27.32 27.01 27.17 3,800 27.13 18-Sep-09 27.13 27.23 27.03 27.23 15,100 27.19 17-Sep-09 27.20 27.23 27.04 27.20 26,600 27.16 16-Sep-09 27.32 27.32 27.04 27.18 3,900 27.14 15-Sep-09 27.00 27.05 26.98 27.05 2,000 27.01 14-Sep-09 27.05 27.05 26.80 27.00 800 26.96 11-Sep-09 27.29 27.29 26.59 26.97 20,900 26.93 10-Sep-09 26.80 26.97 26.70 26.97 7,700 26.93 9-Sep-09 27.30 27.30 26.78 26.82 1,600 26.78 8-Sep-09 26.91 26.91 26.72 26.74 2,400 26.70 4-Sep-09 26.79 26.79 26.42 26.63 9,600 26.59 3-Sep-09 26.78 26.78 26.24 26.52 700 26.48 2-Sep-09 26.61 26.61 26.19 26.50 3,200 26.46 2-Sep-09 $ 0.075 Dividend 1-Sep-09 26.95 26.95 26.42 26.58 9,500 26.47 31-Aug-09 26.77 26.77 26.52 26.73 12,700 26.62 28-Aug-09 26.78 26.79 26.76 26.78 17,700 26.66 27-Aug-09 26.80 27.09 26.52 26.77 25,600 26.65 26-Aug-09 26.95 26.95 26.69 26.74 6,400 26.63 25-Aug-09 26.86 26.86 26.52 26.75 12,000 26.64 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions